WhaleQuant.io

COST Options Chain – 2026-02-20

Detailed COST options chain for 2026-02-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for COST.

Options Analytics Short-Term Forecast Short Interest Report

COST Call Options — 2026-02-20 Expiration

This page focuses on a single options expiration date for COST – 2026-02-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for COST into 2026-02-20.

This COST 2026-02-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

COST Put Options — 2026-02-20 Expiration

The table below shows all call options on COST expiring on 2026-02-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
COST 260220C00950000 950.00 3.2 2.95 3.1 3 1012 20.53%
COST 260220C00900000 900.00 9.9 9.4 9.75 13 623 19.84%
COST 260220C00960000 960.00 2.49 2.34 2.66 8 609 21.11%
COST 260220C00890000 890.00 11.76 11.95 12.55 126 452 20.13%
COST 260220C00850000 850.00 28.5 28.05 28.6 9 443 20.99% ITM
COST 260220C01010000 1010.00 1.4 1.01 1.85 1 427 25.46%
COST 260220C00920000 920.00 6.15 5.75 5.95 10 330 19.75%
COST 260220C00910000 910.00 7.51 7.3 7.75 7 309 19.89%
COST 260220C00880000 880.00 15.54 14.9 15.65 13 281 20.26%
COST 260220C01000000 1000.00 1.3 1.25 1.53 3 240 23.41%
COST 260220C00860000 860.00 23.7 23.05 23.65 1 210 20.68%
COST 260220C00925000 925.00 5.19 5.1 5.4 22 181 19.95%
COST 260220C00855000 855.00 25.47 24.85 26.3 8 172 21.02%
COST 260220C00840000 840.00 34.45 33.1 34.45 1 142 21.56% ITM
COST 260220C00870000 870.00 19.6 18.5 19.1 9 131 20.26%
COST 260220C00895000 895.00 10.6 10.6 10.95 6 102 19.86%
COST 260220C00930000 930.00 4.87 4.55 4.8 16 95 20.02%
COST 260220C00935000 935.00 4.21 4.05 4.4 7 92 20.28%
COST 260220C00915000 915.00 6.57 6.55 6.85 9 87 19.87%
COST 260220C00865000 865.00 21.55 20.2 21.55 1 85 20.65%
COST 260220C01040000 1040.00 1.45 0.25 1.5 3 84 27.70%
COST 260220C00885000 885.00 13.55 13.15 14.05 1 83 20.20%
COST 260220C00875000 875.00 17 16.8 17.5 46 73 20.40%
COST 260220C00940000 940.00 3.97 3.45 3.9 4 70 20.33%
COST 260220C00955000 955.00 3 2.64 2.98 9 51 21.02%
COST 260220C00945000 945.00 3.42 3.25 3.55 8 51 20.54%
COST 260220C00970000 970.00 2.15 1.96 2.22 18 48 21.53%
COST 260220C00905000 905.00 8.65 8.25 8.55 10 47 19.72%
COST 260220C00830000 830.00 40 39.1 40.8 11 47 22.12% ITM
COST 260220C01360000 1360.00 0.2 0 0.2 20 44 43.02%
COST 260220C00990000 990.00 1.48 1.34 1.7 5 42 22.73%
COST 260220C00810000 810.00 54.7 53.35 58.05 16 42 25.93% ITM
COST 260220C00965000 965.00 2.3 2.15 2.81 9 40 22.06%
COST 260220C01050000 1050.00 0.65 0 1.5 1 37 28.75%
COST 260220C01170000 1170.00 0.8 0 1.5 26 28 40.14%
COST 260220C00975000 975.00 1.91 1.75 2.37 1 28 22.49%
COST 260220C01080000 1080.00 0.35 0.35 1.5 4 26 31.79%
COST 260220C00985000 985.00 1.77 1.46 2.28 1 26 23.55%
COST 260220C01070000 1070.00 0.8 0 1.5 3 23 30.79%
COST 260220C00825000 825.00 43.21 42.95 44.1 3 22 22.37% ITM
COST 260220C00800000 800.00 64.33 61.05 66.4 1 18 27.32% ITM
COST 260220C00980000 980.00 2 1.6 1.98 2 18 22.24%
COST 260220C00795000 795.00 69.57 65.2 70.45 6 18 27.83% ITM
COST 260220C01020000 1020.00 1.49 0.25 1.7 2 17 26.16%
COST 260220C00820000 820.00 46.34 45.9 50.3 7 17 24.82% ITM
COST 260220C00815000 815.00 50.04 49.6 54.9 5 16 25.99% ITM
COST 260220C00845000 845.00 31.85 30.15 31.2 3 16 21.09% ITM
COST 260220C01090000 1090.00 0.44 0 1.11 2 16 31.17%
COST 260220C00805000 805.00 59.97 56.85 61.95 2 15 26.42% ITM
COST 260220C00995000 995.00 2.1 0.65 2.15 1 14 24.47%
COST 260220C01100000 1100.00 0.48 0 0.61 1 12 29.36%
COST 260220C01220000 1220.00 0.5 0 1.5 17 11 44.36%
COST 260220C00650000 650.00 203.7 199.65 208.15 10 10 53.94% ITM
COST 260220C00540000 540.00 329 308.3 317.3 0 10 65.78% ITM
COST 260220C01060000 1060.00 2 0 1.51 1 9 29.81%
COST 260220C00835000 835.00 38.14 36.2 37.55 11 9 21.83% ITM
COST 260220C00700000 700.00 173 152.65 159 9 9 43.70% ITM
COST 260220C00780000 780.00 78.17 78.2 82.25 7 8 28.67% ITM
COST 260220C01030000 1030.00 0.82 0.1 1.6 1 8 26.95%
COST 260220C01210000 1210.00 0.74 0 1.5 5 5 43.54%
COST 260220C00450000 450.00 406 398.1 406.45 1 5 85.42% ITM
COST 260220C00775000 775.00 85.68 82.5 86.7 3 5 29.35% ITM
COST 260220C00770000 770.00 90.2 85.95 91.85 3 5 30.73% ITM
COST 260220C01240000 1240.00 0.35 0 4.8 6 5 56.46%
COST 260220C00790000 790.00 76.35 68.6 74.75 7 5 28.51% ITM
COST 260220C01110000 1110.00 0.66 0 1.5 2 3 34.69%
COST 260220C00730000 730.00 135.58 123.55 129.3 1 2 37.21% ITM
COST 260220C01190000 1190.00 0.77 0 1.5 0 2 41.86%
COST 260220C00690000 690.00 162.6 159.7 169 1 2 46.01% ITM
COST 260220C00560000 560.00 295.41 288.4 297.05 2 2 60.99% ITM
COST 260220C01120000 1120.00 2.2 0 1.5 2 2 35.63%
COST 260220C00680000 680.00 172.38 169.7 178.2 0 1 47.07% ITM
COST 260220C01150000 1150.00 0.28 0 1.5 1 1 38.37%
COST 260220C01310000 1310.00 0.56 0 4.8 0 1 55.32%
COST 260220C01160000 1160.00 1.25 0 1.5 0 1 39.26%
COST 260220C01230000 1230.00 0.5 0 4.8 0 1 55.54%
COST 260220C01250000 1250.00 0.54 0 4.8 0 1 50.48%
COST 260220C01140000 1140.00 1.06 0 1.5 0 1 37.46%
COST 260220C00710000 710.00 182.6 142.9 148.85 1 1 41.19% ITM
COST 260220C01200000 1200.00 0.21 0 1.5 1 1 42.70%
COST 260220C00785000 785.00 73.82 73.75 76.9 7 1 27.08% ITM
COST 260220C00740000 740.00 121.4 113.95 119.95 0 1 35.72% ITM
COST 260220C00695000 695.00 186.67 155.15 163.9 0 1 44.71% ITM
COST 260220C00720000 720.00 136.37 133.2 139.15 1 0 39.31% ITM

COST Put Options Chain – 2026-02-20

The table below lists all put options on COST expiring on 2026-02-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
COST 260220P00800000 800.00 7.74 7.55 8.05 1 934 19.14%
COST 260220P00850000 850.00 22.95 23.45 23.9 8 375 17.21%
COST 260220P00880000 880.00 39.5 39.8 41.15 17 360 16.25% ITM
COST 260220P00855000 855.00 24.9 25.8 26.6 7 243 17.24% ITM
COST 260220P00860000 860.00 28.2 28.25 29.05 2 241 16.95% ITM
COST 260220P00830000 830.00 14.75 15.35 16.15 13 220 18.18%
COST 260220P00825000 825.00 13.65 13.25 14.45 14 203 18.32%
COST 260220P00780000 780.00 4.67 4.35 5 2 198 20.04%
COST 260220P00875000 875.00 36.21 36.8 37.95 5 197 16.49% ITM
COST 260220P00785000 785.00 5.11 4.8 5.65 1 186 19.83%
COST 260220P00900000 900.00 54.51 51.3 57.75 1 180 17.49% ITM
COST 260220P00840000 840.00 18.6 18.85 19.7 15 179 17.69%
COST 260220P00820000 820.00 12.2 12.1 12.95 91 179 18.51%
COST 260220P00845000 845.00 20.7 21.05 21.8 21 176 17.51%
COST 260220P00865000 865.00 31.35 30.7 31.75 4 167 16.73% ITM
COST 260220P00750000 750.00 2.4 2.14 2.47 1 158 21.67%
COST 260220P00890000 890.00 47.15 45.4 48.4 3 150 16.09% ITM
COST 260220P00870000 870.00 35 33.8 34.7 13 147 16.56% ITM
COST 260220P00810000 810.00 10.02 9.15 9.95 19 138 18.54%
COST 260220P00805000 805.00 8.38 8.4 9.25 1 135 19.13%
COST 260220P00815000 815.00 10.65 10.45 11.6 5 129 18.72%
COST 260220P00835000 835.00 16.58 17 17.85 7 126 17.93%
COST 260220P00795000 795.00 6.81 6.65 7.15 1 94 19.36%
COST 260220P00790000 790.00 5.92 5.5 6.35 3 86 19.58%
COST 260220P00940000 940.00 89.71 87.05 92.2 1 77 16.54% ITM
COST 260220P00895000 895.00 51.8 47.8 52.55 1 67 16.31% ITM
COST 260220P00610000 610.00 0.11 0.01 4.8 50 64 54.89%
COST 260220P00885000 885.00 43.28 43.35 44.55 2 64 16.04% ITM
COST 260220P00720000 720.00 1.16 0.6 2.1 39 62 26.11%
COST 260220P00905000 905.00 60.95 56.65 60.8 6 56 16.39% ITM
COST 260220P00920000 920.00 72.83 68.6 73.1 1 54 15.36% ITM
COST 260220P00950000 950.00 102.79 96.75 101.85 2 51 17.00% ITM
COST 260220P00765000 765.00 3.32 3 3.65 3 50 21.06%
COST 260220P00910000 910.00 65.26 60.4 64.55 6 48 15.80% ITM
COST 260220P00775000 775.00 4.12 3.7 4.35 5 41 20.17%
COST 260220P00760000 760.00 3 2.64 3.3 2 40 21.42%
COST 260220P00930000 930.00 79 77.65 82.15 3 39 15.08% ITM
COST 260220P00740000 740.00 1.98 1.68 2.06 3 36 22.51%
COST 260220P00695000 695.00 0.75 0.05 1.55 5 35 28.75%
COST 260220P00770000 770.00 3.63 3.1 3.8 3 33 20.33%
COST 260220P00915000 915.00 69.93 64.7 68.7 5 29 15.49% ITM
COST 260220P00700000 700.00 0.76 0.15 1 2 28 25.75%
COST 260220P00730000 730.00 1.62 0.95 2.35 2 23 24.98%
COST 260220P00945000 945.00 88.01 91.5 97.2 12 22 17.19% ITM
COST 260220P00685000 685.00 0.57 0.01 1.5 1 20 30.28%
COST 260220P00755000 755.00 2.67 2.35 2.82 2 19 21.47%
COST 260220P00650000 650.00 0.4 0 1.48 5 18 36.28%
COST 260220P00725000 725.00 1.36 0.75 2.25 3 13 25.62%
COST 260220P00600000 600.00 0.55 0 1 2 12 42.55%
COST 260220P00680000 680.00 0.38 0 0.6 1 11 26.70%
COST 260220P00925000 925.00 76.3 72.95 78.85 1 11 17.26% ITM
COST 260220P00935000 935.00 86.6 82.1 87.65 1 11 16.76% ITM
COST 260220P00670000 670.00 0.62 0 1.5 9 9 32.86%
COST 260220P00955000 955.00 104.52 101.15 109.7 1 8 23.02% ITM
COST 260220P00580000 580.00 0.02 0 4.8 0 8 53.52%
COST 260220P00660000 660.00 0.38 0 1.5 5 7 34.61%
COST 260220P00690000 690.00 0.72 0 1.5 1 6 29.43%
COST 260220P00715000 715.00 1.06 0.5 2 1 6 26.72%
COST 260220P00745000 745.00 2.2 1.86 2.24 2 4 22.06%
COST 260220P00705000 705.00 0.78 0.25 1.75 2 3 27.70%
COST 260220P00590000 590.00 0.19 0 4.8 0 3 51.48%
COST 260220P00735000 735.00 1.85 1.34 1.77 3 3 22.62%
COST 260220P00540000 540.00 0.71 0 4.8 1 1 62.00%
COST 260220P00500000 500.00 0.8 0 4.8 0 1 71.03%
COST 260220P00995000 995.00 114.15 141 149.35 0 0 27.96% ITM
COST 260220P00960000 960.00 99 105.7 114.45 2 0 23.36% ITM
COST 260220P01040000 1040.00 184.13 185.65 194.4 1 0 33.68% ITM
COST 260220P01160000 1160.00 273.65 306 314.5 0 0 46.96% ITM
COST 260220P00970000 970.00 117.59 115.4 123.5 1 0 23.12% ITM
COST 260220P00975000 975.00 117.4 120.6 128.4 1 0 23.59% ITM
COST 260220P00640000 640.00 0.34 0 1.5 3 0 38.14%
COST 260220P01000000 1000.00 144.29 145.45 153.5 1 0 26.99% ITM
COST 260220P00965000 965.00 94.3 110.65 119.4 0 0 23.99% ITM
COST 260220P00980000 980.00 133 125.45 134.15 4 0 25.63% ITM

COST 2026-02-20 Options Chain FAQ

1. What does this COST options chain for 2026-02-20 show?

This page displays the full COST options chain for contracts expiring on 2026-02-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this COST options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in COST.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for COST: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this COST options table?

Implied volatility reflects how much movement the market expects for COST between now and 2026-02-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in COST, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this COST options chain for 2026-02-20 updated?

The COST options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-20 approaches.